Elastos Historical Data

ELA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 1.25
-2.60%
$ 11.98 million $ 313,312
Nov 20, 2025 $ 1.28
-8.71%
$ 12.3 million $ 541,580
Nov 19, 2025 $ 1.41
+14.62%
$ 13.51 million $ 1.27 million
Nov 18, 2025 $ 1.25
-6.59%
$ 11.79 million $ 980,062
Nov 17, 2025 $ 1.33
-22.77%
$ 12.8 million $ 2.14 million
Nov 16, 2025 $ 1.3
+8.05%
$ 16.59 million $ 403,714
Nov 15, 2025 $ 1.2
+0.24%
$ 11.54 million $ 317,053
Nov 14, 2025 $ 1.2
-3.63%
$ 11.52 million $ 387,184
Nov 13, 2025 $ 1.23
-3.93%
$ 11.94 million $ 574,658
Nov 12, 2025 $ 1.28
+2.53%
$ 12.33 million $ 203,088
Nov 11, 2025 $ 1.25
-3.93%
$ 11.96 million $ 321,657
Nov 10, 2025 $ 1.3
-2.76%
$ 12.45 million $ 476,881
Nov 9, 2025 $ 1.33
+3.56%
$ 12.82 million $ 315,223
Nov 8, 2025 $ 1.29
-4.85%
$ 12.37 million $ 373,143
Nov 7, 2025 $ 1.35
+9.37%
$ 13 million $ 824,472
Nov 6, 2025 $ 1.24
-4.44%
$ 11.88 million $ 234,249
Nov 5, 2025 $ 1.3
+0.50%
$ 12.43 million $ 253,273
Nov 4, 2025 $ 1.29
-1.69%
$ 12.37 million $ 502,504
Nov 3, 2025 $ 1.31
-7.62%
$ 12.58 million $ 301,849
Nov 2, 2025 $ 1.42
-0.79%
$ 13.61 million $ 322,386
Nov 1, 2025 $ 1.43
+2.30%
$ 13.73 million $ 306,112
Oct 31, 2025 $ 1.4
-1.93%
$ 13.42 million $ 337,193
Oct 30, 2025 $ 1.42
-2.91%
$ 13.75 million $ 450,872
Oct 29, 2025 $ 1.47
-0.40%
$ 14.08 million $ 391,708
Oct 28, 2025 $ 1.47
-2.07%
$ 14.13 million $ 202,807
Oct 27, 2025 $ 1.5
-4.01%
$ 14.39 million $ 330,552
Oct 26, 2025 $ 1.56
+1.46%
$ 14.99 million $ 328,063
Oct 25, 2025 $ 1.54
+1.87%
$ 14.78 million $ 232,338
Oct 24, 2025 $ 1.51
-1.01%
$ 14.51 million $ 298,438
Oct 23, 2025 $ 1.54
+2.53%
$ 14.62 million $ 527,238
Oct 22, 2025 $ 1.5
-6.15%
$ 14.44 million $ 631,341
Oct 21, 2025 $ 1.6
-0.82%
$ 15.35 million $ 248,855
Oct 20, 2025 $ 1.62
+1.51%
$ 15.49 million $ 445,199
Oct 19, 2025 $ 1.58
-0.66%
$ 15.29 million $ 280,650
Oct 18, 2025 $ 1.6
+2.17%
$ 15.29 million $ 306,093
Oct 17, 2025 $ 1.55
-3.91%
$ 15.04 million $ 533,807
Oct 16, 2025 $ 1.61
-6.81%
$ 15.51 million $ 596,885
Oct 15, 2025 $ 1.73
+6.19%
$ 16.65 million $ 513,645
Oct 14, 2025 $ 1.63
-2.17%
$ 15.66 million $ 380,050
Oct 13, 2025 $ 1.67
+5.77%
$ 16.06 million $ 533,391
Oct 12, 2025 $ 1.57
-1.76%
$ 15.12 million $ 847,599
Oct 11, 2025 $ 1.6
+2.80%
$ 15.37 million $ 897,233
Oct 10, 2025 $ 1.56
-9.97%
$ 15 million $ 820,637
Oct 9, 2025 $ 1.73
-3.80%
$ 16.63 million $ 647,134
Oct 8, 2025 $ 1.8
-0.13%
$ 17.27 million $ 623,445
Oct 7, 2025 $ 1.8
-4.57%
$ 17.28 million $ 698,410
Oct 6, 2025 $ 1.89
-0.90%
$ 18.1 million $ 599,457
Oct 5, 2025 $ 1.9
-0.66%
$ 18.26 million $ 576,444
Oct 4, 2025 $ 1.92
-0.08%
$ 18.4 million $ 1.28 million
Oct 3, 2025 $ 1.94
+2.45%
$ 18.41 million $ 3.01 million